1,662.00
+1.5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,670 | 1,662 | 1,662 | 1,670 | 1,648 | 2.56M |
| December 03, 2025 | 1,688.5 | 1,660.5 | 1,660.5 | 1,700 | 1,660.5 | 3.73M |
| December 02, 2025 | 1,682 | 1,700.5 | 1,700.5 | 1,709.5 | 1,679 | 5.24M |
| December 01, 2025 | 1,675.5 | 1,681 | 1,681 | 1,688.5 | 1,667.5 | 6.94M |
| November 28, 2025 | 1,650 | 1,673.5 | 1,673.5 | 1,683 | 1,650 | 6.01M |
| November 27, 2025 | 1,632 | 1,666 | 1,666 | 1,666 | 1,632 | 2.6M |
| November 26, 2025 | 1,594 | 1,645 | 1,645 | 1,654.75 | 1,593.5 | 8.99M |
| November 25, 2025 | 1,603 | 1,601 | 1,601 | 1,621 | 1,581 | 4.53M |
| November 24, 2025 | 1,586.5 | 1,606.5 | 1,606.5 | 1,616.5 | 1,580 | 11.59M |
| November 21, 2025 | 1,540.5 | 1,560 | 1,560 | 1,569 | 1,525.5 | 3.46M |
| November 20, 2025 | 1,582.5 | 1,575 | 1,575 | 1,591 | 1,570 | 2.66M |
| November 19, 2025 | 1,557 | 1,560 | 1,560 | 1,571 | 1,537 | 4.24M |
| November 18, 2025 | 1,566 | 1,562.5 | 1,562.5 | 1,572.5 | 1,535.1 | 4.15M |
| November 17, 2025 | 1,607 | 1,598 | 1,598 | 1,615.5 | 1,589 | 4.61M |
| November 14, 2025 | 1,624 | 1,613 | 1,613 | 1,627 | 1,586.5 | 2.76M |
| November 13, 2025 | 1,648.5 | 1,646.5 | 1,646.5 | 1,663.5 | 1,646.5 | 2.78M |
| November 12, 2025 | 1,645 | 1,642 | 1,642 | 1,649.5 | 1,633 | 3.3M |
| November 11, 2025 | 1,649 | 1,631 | 1,631 | 1,653.5 | 1,627.5 | 2.55M |
| November 10, 2025 | 1,624 | 1,634 | 1,634 | 1,635.5 | 1,615 | 2.77M |
| November 07, 2025 | 1,609 | 1,600 | 1,600 | 1,611 | 1,593 | 4.6M |
| November 06, 2025 | 1,601.5 | 1,609 | 1,609 | 1,612.5 | 1,597 | 8.19M |
| November 05, 2025 | 1,595 | 1,584 | 1,584 | 1,599.5 | 1,582 | 4.3M |
| November 04, 2025 | 1,600 | 1,594 | 1,594 | 1,601.5 | 1,552 | 3.53M |
| November 03, 2025 | 1,582 | 1,581 | 1,581 | 1,596 | 1,569 | 3.35M |
| October 31, 2025 | 1,552 | 1,559.5 | 1,559.5 | 1,565 | 1,538 | 3.42M |
| October 30, 2025 | 1,545 | 1,571 | 1,571 | 1,581 | 1,529.5 | 5.68M |
| October 29, 2025 | 1,500 | 1,516 | 1,516 | 1,522.5 | 1,499.5 | 3.87M |
| October 28, 2025 | 1,484 | 1,500 | 1,500 | 1,500 | 1,479 | 2.93M |
| October 27, 2025 | 1,426 | 1,470.5 | 1,470.5 | 1,474.81 | 1,426 | 4.75M |
| October 24, 2025 | 1,404.5 | 1,425 | 1,425 | 1,425 | 1,400.5 | 2.39M |
| October 23, 2025 | 1,387 | 1,402 | 1,402 | 1,410 | 1,386.5 | 13.88M |
| October 22, 2025 | 1,383.5 | 1,396.5 | 1,396.5 | 1,411 | 1,383.5 | 6.09M |
| October 21, 2025 | 1,402.5 | 1,388 | 1,388 | 1,407 | 1,385 | 3.52M |
| October 20, 2025 | 1,405 | 1,390 | 1,390 | 1,413 | 1,356 | 7.65M |
| October 17, 2025 | 1,380.5 | 1,377.5 | 1,377.5 | 1,402 | 1,351.5 | 5.39M |
| October 16, 2025 | 1,430.5 | 1,428 | 1,428 | 1,443.5 | 1,423 | 3.57M |
| October 15, 2025 | 1,458 | 1,436.5 | 1,436.5 | 1,463.01 | 1,436.5 | 3.49M |
| October 14, 2025 | 1,431 | 1,441.5 | 1,441.5 | 1,441.5 | 1,418.5 | 2.52M |
| October 13, 2025 | 1,444 | 1,450 | 1,450 | 1,464.5 | 1,433 | 3.13M |
| October 10, 2025 | 1,442.5 | 1,456 | 1,456 | 1,476.5 | 1,442.5 | 11.2M |
| October 09, 2025 | 1,509.5 | 1,455 | 1,455 | 1,514.5 | 1,455 | 4.05M |
| October 08, 2025 | 1,449.5 | 1,479.5 | 1,479.5 | 1,487.5 | 1,449.5 | 5.9M |
| October 07, 2025 | 1,446 | 1,443.5 | 1,443.5 | 1,453.5 | 1,441 | 4.37M |
| October 06, 2025 | 1,470 | 1,448.5 | 1,448.5 | 1,470.67 | 1,438.35 | 2.12M |
| October 03, 2025 | 1,455.5 | 1,467 | 1,467 | 1,479.5 | 1,455.5 | 2.67M |
| October 02, 2025 | 1,475 | 1,442.5 | 1,442.5 | 1,479.5 | 1,439.7 | 3.43M |
| October 01, 2025 | 1,433 | 1,467 | 1,467 | 1,472 | 1,433 | 3.71M |
| September 30, 2025 | 1,433 | 1,435.5 | 1,435.5 | 1,446 | 1,422.5 | 5.66M |
| September 29, 2025 | 1,443 | 1,441.5 | 1,441.5 | 1,461.5 | 1,436.5 | 3.72M |
| September 26, 2025 | 1,417 | 1,449 | 1,449 | 1,450.5 | 1,411.5 | 1.68M |
| September 25, 2025 | 1,435 | 1,425.5 | 1,425.5 | 1,440.5 | 1,418.5 | 2.65M |
| September 24, 2025 | 1,454 | 1,452.5 | 1,452.5 | 1,465.25 | 1,426.5 | 5.1M |
| September 23, 2025 | 1,447 | 1,454.5 | 1,454.5 | 1,454.5 | 1,432 | 12.29M |
| September 22, 2025 | 1,436.5 | 1,443 | 1,443 | 1,444 | 1,427.3 | 2.24M |
| September 19, 2025 | 1,426.5 | 1,432 | 1,432 | 1,437.5 | 1,416 | 9.45M |
| September 18, 2025 | 1,410 | 1,428 | 1,428 | 1,434 | 1,406 | 3.17M |
| September 17, 2025 | 1,407 | 1,415.5 | 1,415.5 | 1,426 | 1,396.5 | 3.51M |
| September 16, 2025 | 1,440 | 1,412.5 | 1,412.5 | 1,449 | 1,410 | 2.95M |
| September 15, 2025 | 1,422 | 1,446 | 1,446 | 1,450 | 1,422 | 3.05M |
| September 12, 2025 | 1,428.5 | 1,430.5 | 1,430.5 | 1,432.56 | 1,416.5 | 1.51M |